| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2016 | INR | 4,758 | 4,780 | 4,729.5 | 4,744.45 | 4,744.45 | +4.75 (+0.10%) | 547 |
| 8 Jul 2016 | INR | 4,740 | 4,765.2 | 4,699.95 | 4,739.7 | 4,739.7 | -20.5 (-0.43%) | 404 |
| 7 Jul 2016 | INR | 4,770 | 4,792 | 4,750.7 | 4,760.2 | 4,760.2 | +50.7 (+1.08%) | 268 |
| 5 Jul 2016 | INR | 4,728.05 | 4,792.5 | 4,700 | 4,709.5 | 4,709.5 | -32.1 (-0.68%) | 130 |
| 4 Jul 2016 | INR | 4,770 | 4,825.4 | 4,705.35 | 4,741.6 | 4,741.6 | +30.3 (+0.64%) | 991 |
| 1 Jul 2016 | INR | 4,658.45 | 4,750 | 4,620 | 4,711.3 | 4,711.3 | +98.75 (+2.14%) | 277 |
| 30 Jun 2016 | INR | 4,556.9 | 4,649.95 | 4,556.85 | 4,612.55 | 4,612.55 | +51.6 (+1.13%) | 204 |
| 29 Jun 2016 | INR | 4,540 | 4,581.3 | 4,507 | 4,560.95 | 4,560.95 | +72.45 (+1.61%) | 436 |
| 28 Jun 2016 | INR | 4,540 | 4,551.05 | 4,488 | 4,488.5 | 4,488.5 | -25.6 (-0.57%) | 78 |
| 27 Jun 2016 | INR | 4,465.8 | 4,535.6 | 4,460 | 4,514.1 | 4,514.1 | +22.25 (+0.50%) | 95 |
| 24 Jun 2016 | INR | 4,380.15 | 4,500 | 4,380.15 | 4,491.85 | 4,491.85 | -27.75 (-0.61%) | 462 |
| 23 Jun 2016 | INR | 4,563 | 4,563 | 4,505 | 4,519.6 | 4,519.6 | +15.1 (+0.34%) | 14 |
| 22 Jun 2016 | INR | 4,535 | 4,568 | 4,490 | 4,504.5 | 4,504.5 | +9.35 (+0.21%) | 594 |
| 21 Jun 2016 | INR | 4,440 | 4,525 | 4,440 | 4,495.15 | 4,495.15 | +74.15 (+1.68%) | 263 |
| 20 Jun 2016 | INR | 4,428.75 | 4,439.75 | 4,411 | 4,421 | 4,421 | +33.8 (+0.77%) | 333 |
| 17 Jun 2016 | INR | 4,428.8 | 4,520 | 4,365.65 | 4,387.2 | 4,387.2 | -42.8 (-0.97%) | 677 |
| 16 Jun 2016 | INR | 4,463.45 | 4,465 | 4,420 | 4,430 | 4,430 | -31.85 (-0.71%) | 150 |
| 15 Jun 2016 | INR | 4,448 | 4,528.8 | 4,421 | 4,461.85 | 4,461.85 | +40.15 (+0.91%) | 345 |
| 14 Jun 2016 | INR | 4,500 | 4,600 | 4,420 | 4,421.7 | 4,421.7 | -47.2 (-1.06%) | 132 |
| 13 Jun 2016 | INR | 4,426 | 4,475 | 4,360 | 4,468.9 | 4,468.9 | +8.45 (+0.19%) | 747 |
| 10 Jun 2016 | INR | 4,473 | 4,499.8 | 4,450 | 4,460.45 | 4,460.45 | -8.65 (-0.19%) | 130 |
| 9 Jun 2016 | INR | 4,495 | 4,520 | 4,461.1 | 4,469.1 | 4,469.1 | -6.6 (-0.15%) | 608 |
| 8 Jun 2016 | INR | 4,496.9 | 4,553 | 4,460 | 4,475.7 | 4,475.7 | -27.8 (-0.62%) | 489 |
| 7 Jun 2016 | INR | 4,501 | 4,521.5 | 4,482.1 | 4,503.5 | 4,503.5 | -43.35 (-0.95%) | 739 |
| 6 Jun 2016 | INR | 4,540 | 4,563.65 | 4,517 | 4,546.85 | 4,546.85 | +6.6 (+0.15%) | 49 |
| 3 Jun 2016 | INR | 4,601 | 4,614.3 | 4,519.55 | 4,540.25 | 4,540.25 | -81.4 (-1.76%) | 288 |
| 2 Jun 2016 | INR | 4,788.95 | 4,788.95 | 4,601.9 | 4,621.65 | 4,621.65 | -34.45 (-0.74%) | 93 |
| 1 Jun 2016 | INR | 4,702.15 | 4,748 | 4,638 | 4,656.1 | 4,656.1 | -45.65 (-0.97%) | 185 |
| 31 May 2016 | INR | 4,760 | 4,760 | 4,670.05 | 4,701.75 | 4,701.75 | -57.05 (-1.20%) | 195 |
| 30 May 2016 | INR | 4,739.95 | 4,780 | 4,650.85 | 4,758.8 | 4,758.8 | +8.3 (+0.17%) | 82 |
